Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nutrisystem Inc (NQ: NTRI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 9.734 9.786 9.325 9.504 407,711 -0.19(-1.92%)
Aug 30, 2011 9.496 9.726 9.288 9.689 272,609 +0.12(+1.24%)
Aug 29, 2011 9.117 9.578 9.117 9.570 432,306 +0.53(+5.92%)
Aug 26, 2011 8.842 9.035 8.686 9.035 492,688 +0.13(+1.50%)
Aug 25, 2011 9.273 9.279 8.842 8.902 331,167 -0.32(-3.46%)
Aug 24, 2011 9.177 9.281 9.117 9.221 297,277 +0.01(+0.08%)
Aug 23, 2011 8.842 9.258 8.783 9.214 354,366 +0.39(+4.38%)
Aug 22, 2011 9.191 9.333 8.778 8.827 355,711 -0.19(-2.06%)
Aug 19, 2011 8.902 9.366 8.857 9.013 576,254 -0.01(-0.16%)
Aug 18, 2011 9.288 9.288 8.753 9.028 1,137,998 -0.44(-4.63%)
Aug 17, 2011 9.065 9.501 9.065 9.466 603,673 +0.46(+5.12%)
Aug 16, 2011 9.080 9.147 8.924 9.006 279,773 -0.16(-1.78%)
Aug 15, 2011 9.065 9.243 8.917 9.169 269,137 +0.19(+2.15%)
Aug 12, 2011 8.835 9.021 8.664 8.976 459,808 +0.16(+1.85%)
Aug 11, 2011 8.671 8.961 8.560 8.813 600,690 +0.19(+2.24%)
Aug 10, 2011 8.969 9.028 8.552 8.619 743,670 -0.56(-6.07%)
Aug 09, 2011 9.035 9.199 8.471 9.177 846,745 +0.52(+6.01%)
Aug 08, 2011 9.437 9.544 8.656 8.656 855,766 -0.96(-9.97%)
Aug 05, 2011 9.875 10.03 9.429 9.615 773,665 -0.19(-1.97%)
Aug 04, 2011 10.22 10.37 9.808 9.808 685,135 -0.46(-4.45%)
Aug 03, 2011 10.23 10.42 10.06 10.27 709,469 +0.00(+0.00%)
Aug 02, 2011 10.72 10.76 10.18 10.27 1,091,076 -0.47(-4.37%)
Aug 01, 2011 11.02 11.12 10.69 10.73 871,224 -0.23(-2.08%)
Jul 29, 2011 10.70 11.55 10.62 10.96 3,332,193 +0.81(+7.95%)
Jul 28, 2011 10.10 10.60 9.928 10.16 1,322,542 +0.05(+0.51%)
Jul 27, 2011 10.27 10.32 10.05 10.10 387,884 -0.18(-1.78%)
Jul 26, 2011 10.43 10.45 10.23 10.29 400,906 -0.16(-1.54%)
Jul 25, 2011 10.57 10.79 10.44 10.45 457,095 -0.19(-1.79%)
Jul 22, 2011 10.72 10.97 10.60 10.64 361,273 -0.30(-2.75%)
Jul 21, 2011 10.60 10.95 10.58 10.94 368,606 +0.40(+3.76%)
Jul 20, 2011 10.86 10.86 10.50 10.54 250,573 -0.32(-2.91%)
Jul 19, 2011 10.76 10.88 10.71 10.86 241,946 +0.18(+1.65%)
Jul 18, 2011 11.04 11.06 10.57 10.68 465,815 -0.34(-3.13%)
Jul 15, 2011 11.11 11.22 10.97 11.03 503,812 -0.06(-0.53%)
Jul 14, 2011 10.99 11.29 10.78 11.09 1,120,914 +0.57(+5.44%)
Jul 13, 2011 10.56 10.66 10.43 10.51 326,204 -0.03(-0.28%)
Jul 12, 2011 10.49 10.63 10.38 10.54 248,367 +0.08(+0.77%)
Jul 11, 2011 10.43 10.55 10.33 10.46 328,193 -0.07(-0.63%)
Jul 08, 2011 10.48 10.55 10.40 10.53 226,656 -0.04(-0.42%)
Jul 07, 2011 10.29 10.60 10.27 10.57 314,175 +0.32(+3.08%)
Jul 06, 2011 10.40 10.46 10.16 10.26 341,852 -0.11(-1.06%)
Jul 05, 2011 10.32 10.48 10.26 10.37 386,361 -0.01(-0.07%)
Jul 01, 2011 10.27 10.49 10.21 10.38 293,569 +0.06(+0.57%)
Jun 30, 2011 10.20 10.33 10.13 10.32 421,933 +0.10(+1.01%)
Jun 29, 2011 10.05 10.26 10.01 10.21 349,949 +0.12(+1.24%)
Jun 28, 2011 9.796 10.13 9.788 10.09 518,225 +0.26(+2.61%)
Jun 27, 2011 9.700 9.854 9.561 9.832 324,662 +0.11(+1.13%)
Jun 24, 2011 9.597 9.725 9.502 9.722 697,120 +0.14(+1.45%)
Jun 23, 2011 9.319 9.612 9.267 9.583 398,417 +0.18(+1.95%)
Jun 22, 2011 9.370 9.443 9.231 9.399 514,110 +0.01(+0.16%)
Jun 21, 2011 9.128 9.385 9.077 9.385 1,334,717 +0.29(+3.15%)
Jun 20, 2011 9.114 9.385 9.077 9.099 587,966 -0.26(-2.82%)
Jun 17, 2011 9.700 9.796 9.260 9.363 973,333 -0.32(-3.26%)
Jun 16, 2011 9.825 9.891 9.634 9.678 621,491 -0.12(-1.27%)
Jun 15, 2011 10.07 10.10 9.752 9.803 644,662 -0.35(-3.47%)
Jun 14, 2011 9.818 10.41 9.796 10.16 807,442 +0.40(+4.06%)
Jun 13, 2011 9.678 9.759 9.642 9.759 469,727 +0.06(+0.61%)
Jun 10, 2011 9.862 9.961 9.686 9.700 275,436 -0.24(-2.44%)
Jun 09, 2011 9.774 10.01 9.774 9.942 294,809 +0.14(+1.42%)
Jun 08, 2011 9.854 9.957 9.737 9.803 420,463 -0.10(-1.04%)
Jun 07, 2011 10.00 10.02 9.906 9.906 405,264 -0.04(-0.44%)
Jun 06, 2011 9.913 10.05 9.796 9.950 423,540 +0.13(+1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.